酒井重工業(6358)の株価時系列情報
酒井重工業(6358)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 218 | 221 | 218 | 220 | 75,000 |
| 2015/12/29 | 214 | 217 | 214 | 217 | 64,000 |
| 2015/12/28 | 211 | 216 | 210 | 214 | 61,000 |
| 2015/12/25 | 211 | 211 | 204 | 207 | 284,000 |
| 2015/12/24 | 218 | 220 | 210 | 211 | 305,000 |
| 2015/12/22 | 221 | 222 | 217 | 218 | 266,000 |
| 2015/12/21 | 224 | 225 | 219 | 225 | 146,000 |
| 2015/12/18 | 228 | 228 | 225 | 226 | 103,000 |
| 2015/12/17 | 230 | 231 | 228 | 228 | 97,000 |
| 2015/12/16 | 228 | 231 | 228 | 229 | 84,000 |
| 2015/12/15 | 228 | 229 | 225 | 226 | 122,000 |
| 2015/12/14 | 230 | 230 | 228 | 230 | 72,000 |
| 2015/12/11 | 230 | 232 | 230 | 232 | 115,000 |
| 2015/12/10 | 233 | 233 | 231 | 232 | 79,000 |
| 2015/12/09 | 235 | 236 | 234 | 234 | 52,000 |
| 2015/12/08 | 238 | 238 | 234 | 235 | 115,000 |
| 2015/12/07 | 238 | 239 | 238 | 238 | 44,000 |
| 2015/12/04 | 238 | 238 | 236 | 238 | 58,000 |
| 2015/12/03 | 238 | 239 | 236 | 238 | 67,000 |
| 2015/12/02 | 239 | 240 | 236 | 237 | 134,000 |
| 2015/12/01 | 239 | 242 | 237 | 239 | 56,000 |
| 2015/11/30 | 239 | 240 | 238 | 240 | 51,000 |
| 2015/11/27 | 239 | 239 | 238 | 239 | 37,000 |
| 2015/11/26 | 240 | 241 | 238 | 239 | 75,000 |
| 2015/11/25 | 240 | 240 | 236 | 239 | 127,000 |
| 2015/11/24 | 238 | 240 | 237 | 240 | 38,000 |
| 2015/11/20 | 239 | 239 | 236 | 239 | 57,000 |
| 2015/11/19 | 241 | 241 | 237 | 238 | 117,000 |
| 2015/11/18 | 241 | 241 | 236 | 239 | 63,000 |
| 2015/11/17 | 240 | 240 | 236 | 237 | 117,000 |
| 2015/11/16 | 232 | 239 | 232 | 236 | 148,000 |
| 2015/11/13 | 251 | 251 | 248 | 251 | 78,000 |
| 2015/11/12 | 254 | 255 | 251 | 255 | 105,000 |
| 2015/11/11 | 255 | 255 | 251 | 254 | 58,000 |
| 2015/11/10 | 253 | 255 | 250 | 255 | 103,000 |
| 2015/11/09 | 251 | 254 | 247 | 254 | 119,000 |
| 2015/11/06 | 243 | 246 | 241 | 244 | 152,000 |
| 2015/11/05 | 240 | 240 | 238 | 238 | 37,000 |
| 2015/11/04 | 239 | 242 | 237 | 239 | 44,000 |
| 2015/11/02 | 238 | 239 | 236 | 238 | 64,000 |
| 2015/10/30 | 241 | 241 | 237 | 239 | 41,000 |
| 2015/10/29 | 239 | 240 | 237 | 238 | 84,000 |
| 2015/10/28 | 237 | 240 | 237 | 240 | 40,000 |
| 2015/10/27 | 240 | 241 | 238 | 240 | 30,000 |
| 2015/10/26 | 240 | 242 | 240 | 241 | 82,000 |
| 2015/10/23 | 236 | 240 | 236 | 240 | 61,000 |
| 2015/10/22 | 234 | 238 | 234 | 236 | 48,000 |
| 2015/10/21 | 233 | 237 | 233 | 237 | 42,000 |
| 2015/10/20 | 236 | 236 | 232 | 233 | 41,000 |
| 2015/10/19 | 239 | 240 | 235 | 236 | 32,000 |
| 2015/10/16 | 240 | 241 | 236 | 239 | 43,000 |
| 2015/10/15 | 233 | 240 | 232 | 239 | 54,000 |
| 2015/10/14 | 238 | 239 | 225 | 231 | 68,000 |
| 2015/10/13 | 241 | 242 | 239 | 240 | 50,000 |
| 2015/10/09 | 239 | 243 | 238 | 243 | 78,000 |
| 2015/10/08 | 238 | 242 | 238 | 239 | 26,000 |
| 2015/10/07 | 233 | 242 | 231 | 241 | 67,000 |
| 2015/10/06 | 236 | 238 | 233 | 233 | 57,000 |
| 2015/10/05 | 233 | 236 | 231 | 233 | 37,000 |
| 2015/10/02 | 231 | 234 | 231 | 233 | 14,000 |
| 2015/10/01 | 232 | 233 | 228 | 233 | 61,000 |
| 2015/09/30 | 225 | 229 | 224 | 228 | 45,000 |
| 2015/09/29 | 225 | 228 | 222 | 225 | 90,000 |
| 2015/09/28 | 233 | 235 | 231 | 232 | 41,000 |
| 2015/09/25 | 235 | 237 | 233 | 237 | 45,000 |
| 2015/09/24 | 231 | 234 | 231 | 232 | 64,000 |
| 2015/09/18 | 240 | 240 | 235 | 238 | 46,000 |
| 2015/09/17 | 241 | 242 | 240 | 241 | 42,000 |
| 2015/09/16 | 240 | 242 | 240 | 241 | 43,000 |
| 2015/09/15 | 239 | 244 | 236 | 240 | 111,000 |
| 2015/09/14 | 242 | 244 | 236 | 236 | 28,000 |
| 2015/09/11 | 239 | 243 | 234 | 243 | 133,000 |
| 2015/09/10 | 230 | 239 | 230 | 236 | 71,000 |
| 2015/09/09 | 227 | 238 | 227 | 237 | 113,000 |
| 2015/09/08 | 226 | 229 | 223 | 223 | 68,000 |
| 2015/09/07 | 229 | 230 | 223 | 228 | 107,000 |
| 2015/09/04 | 239 | 239 | 228 | 229 | 109,000 |
| 2015/09/03 | 239 | 242 | 237 | 239 | 75,000 |
| 2015/09/02 | 230 | 243 | 230 | 236 | 95,000 |
| 2015/09/01 | 248 | 248 | 240 | 241 | 81,000 |
| 2015/08/31 | 248 | 250 | 245 | 248 | 91,000 |
| 2015/08/28 | 244 | 250 | 243 | 248 | 82,000 |
| 2015/08/27 | 239 | 242 | 234 | 234 | 130,000 |
| 2015/08/26 | 230 | 240 | 229 | 240 | 113,000 |
| 2015/08/25 | 224 | 241 | 215 | 227 | 260,000 |
| 2015/08/24 | 250 | 255 | 240 | 240 | 197,000 |
| 2015/08/21 | 259 | 264 | 258 | 258 | 164,000 |
| 2015/08/20 | 271 | 277 | 270 | 270 | 89,000 |
| 2015/08/19 | 276 | 276 | 273 | 273 | 44,000 |
| 2015/08/18 | 278 | 278 | 276 | 276 | 108,000 |
| 2015/08/17 | 273 | 278 | 271 | 277 | 84,000 |
| 2015/08/14 | 276 | 276 | 272 | 273 | 75,000 |
| 2015/08/13 | 274 | 277 | 272 | 275 | 115,000 |
| 2015/08/12 | 279 | 279 | 274 | 278 | 284,000 |
| 2015/08/11 | 274 | 282 | 273 | 279 | 728,000 |
| 2015/08/10 | 266 | 272 | 258 | 271 | 679,000 |
| 2015/08/07 | 248 | 251 | 248 | 251 | 47,000 |
| 2015/08/06 | 246 | 248 | 246 | 248 | 65,000 |
| 2015/08/05 | 240 | 245 | 240 | 243 | 92,000 |
| 2015/08/04 | 242 | 243 | 240 | 241 | 66,000 |
| 2015/08/03 | 244 | 246 | 243 | 243 | 50,000 |
| 2015/07/31 | 244 | 244 | 242 | 244 | 64,000 |
| 2015/07/30 | 242 | 244 | 241 | 244 | 42,000 |
| 2015/07/29 | 243 | 243 | 238 | 240 | 116,000 |
| 2015/07/28 | 240 | 242 | 238 | 242 | 85,000 |
| 2015/07/27 | 247 | 247 | 242 | 242 | 111,000 |
| 2015/07/24 | 249 | 249 | 246 | 247 | 38,000 |
| 2015/07/23 | 251 | 251 | 248 | 250 | 44,000 |
| 2015/07/22 | 250 | 251 | 246 | 247 | 80,000 |
| 2015/07/21 | 247 | 255 | 247 | 253 | 128,000 |
| 2015/07/17 | 248 | 248 | 246 | 246 | 78,000 |
| 2015/07/16 | 245 | 247 | 243 | 246 | 74,000 |
| 2015/07/15 | 245 | 247 | 243 | 243 | 196,000 |
| 2015/07/14 | 246 | 249 | 244 | 244 | 218,000 |
| 2015/07/13 | 241 | 243 | 241 | 242 | 196,000 |
| 2015/07/10 | 244 | 246 | 237 | 238 | 467,000 |
| 2015/07/09 | 249 | 249 | 241 | 245 | 237,000 |
| 2015/07/08 | 261 | 261 | 253 | 253 | 234,000 |
| 2015/07/07 | 262 | 263 | 261 | 262 | 61,000 |
| 2015/07/06 | 263 | 263 | 260 | 260 | 139,000 |
| 2015/07/03 | 264 | 265 | 263 | 263 | 109,000 |
| 2015/07/02 | 266 | 266 | 263 | 265 | 70,000 |
| 2015/07/01 | 265 | 268 | 260 | 262 | 177,000 |
| 2015/06/30 | 264 | 266 | 263 | 264 | 109,000 |
| 2015/06/29 | 267 | 268 | 264 | 264 | 235,000 |
| 2015/06/26 | 269 | 270 | 267 | 270 | 94,000 |
| 2015/06/25 | 271 | 271 | 269 | 269 | 174,000 |
| 2015/06/24 | 274 | 274 | 271 | 272 | 127,000 |
| 2015/06/23 | 271 | 273 | 271 | 272 | 76,000 |
| 2015/06/22 | 272 | 273 | 270 | 271 | 80,000 |
| 2015/06/19 | 270 | 270 | 268 | 270 | 126,000 |
| 2015/06/18 | 272 | 272 | 267 | 268 | 217,000 |
| 2015/06/17 | 276 | 276 | 270 | 271 | 281,000 |
| 2015/06/16 | 279 | 279 | 276 | 276 | 47,000 |
| 2015/06/15 | 277 | 278 | 276 | 277 | 67,000 |
| 2015/06/12 | 276 | 278 | 276 | 277 | 114,000 |
| 2015/06/11 | 278 | 279 | 277 | 277 | 36,000 |
| 2015/06/10 | 279 | 280 | 277 | 277 | 85,000 |
| 2015/06/09 | 280 | 281 | 278 | 278 | 65,000 |
| 2015/06/08 | 283 | 283 | 280 | 280 | 32,000 |
| 2015/06/05 | 281 | 282 | 280 | 281 | 50,000 |
| 2015/06/04 | 281 | 282 | 280 | 281 | 80,000 |
| 2015/06/03 | 280 | 285 | 280 | 281 | 88,000 |
| 2015/06/02 | 280 | 283 | 280 | 281 | 70,000 |
| 2015/06/01 | 280 | 280 | 278 | 278 | 118,000 |
| 2015/05/29 | 279 | 281 | 279 | 280 | 71,000 |
| 2015/05/28 | 279 | 281 | 279 | 280 | 54,000 |
| 2015/05/27 | 279 | 282 | 278 | 279 | 54,000 |
| 2015/05/26 | 279 | 281 | 279 | 279 | 84,000 |
| 2015/05/25 | 279 | 281 | 279 | 279 | 90,000 |
| 2015/05/22 | 279 | 280 | 278 | 278 | 61,000 |
| 2015/05/21 | 278 | 279 | 276 | 276 | 80,000 |
| 2015/05/20 | 280 | 280 | 275 | 277 | 231,000 |
| 2015/05/19 | 282 | 283 | 279 | 280 | 209,000 |
| 2015/05/18 | 282 | 286 | 281 | 281 | 294,000 |
| 2015/05/15 | 298 | 299 | 296 | 299 | 61,000 |
| 2015/05/14 | 298 | 298 | 295 | 296 | 84,000 |
| 2015/05/13 | 294 | 299 | 293 | 298 | 158,000 |
| 2015/05/12 | 292 | 294 | 290 | 294 | 89,000 |
| 2015/05/11 | 293 | 293 | 290 | 292 | 66,000 |
| 2015/05/08 | 292 | 292 | 289 | 290 | 58,000 |
| 2015/05/07 | 287 | 292 | 286 | 287 | 74,000 |
| 2015/05/01 | 291 | 293 | 288 | 288 | 60,000 |
| 2015/04/30 | 296 | 296 | 292 | 293 | 92,000 |
| 2015/04/28 | 295 | 297 | 295 | 296 | 63,000 |
| 2015/04/27 | 296 | 299 | 295 | 297 | 80,000 |
| 2015/04/24 | 296 | 296 | 293 | 295 | 76,000 |
| 2015/04/23 | 293 | 296 | 293 | 295 | 98,000 |
| 2015/04/22 | 293 | 294 | 292 | 293 | 57,000 |
| 2015/04/21 | 295 | 295 | 291 | 295 | 86,000 |
| 2015/04/20 | 291 | 294 | 291 | 294 | 112,000 |
| 2015/04/17 | 298 | 299 | 296 | 296 | 173,000 |
| 2015/04/16 | 299 | 300 | 294 | 297 | 134,000 |
| 2015/04/15 | 299 | 300 | 296 | 299 | 286,000 |
| 2015/04/14 | 294 | 302 | 293 | 302 | 758,000 |
| 2015/04/13 | 288 | 293 | 285 | 290 | 1,240,000 |
| 2015/04/10 | 275 | 275 | 272 | 272 | 106,000 |
| 2015/04/09 | 276 | 276 | 273 | 275 | 100,000 |
| 2015/04/08 | 276 | 278 | 275 | 276 | 91,000 |
| 2015/04/07 | 275 | 276 | 273 | 273 | 86,000 |
| 2015/04/06 | 272 | 274 | 272 | 272 | 53,000 |
| 2015/04/03 | 276 | 276 | 272 | 272 | 146,000 |
| 2015/04/02 | 270 | 275 | 270 | 272 | 306,000 |
| 2015/04/01 | 272 | 273 | 269 | 271 | 211,000 |
| 2015/03/31 | 275 | 278 | 272 | 272 | 163,000 |
| 2015/03/30 | 276 | 276 | 273 | 273 | 148,000 |
| 2015/03/27 | 283 | 283 | 278 | 278 | 150,000 |
| 2015/03/26 | 286 | 288 | 285 | 285 | 255,000 |
| 2015/03/25 | 285 | 287 | 284 | 285 | 269,000 |
| 2015/03/24 | 287 | 287 | 284 | 285 | 156,000 |
| 2015/03/23 | 286 | 288 | 285 | 285 | 263,000 |
| 2015/03/20 | 289 | 289 | 286 | 286 | 222,000 |
| 2015/03/19 | 292 | 292 | 290 | 290 | 248,000 |
| 2015/03/18 | 295 | 295 | 292 | 294 | 60,000 |
| 2015/03/17 | 297 | 297 | 294 | 295 | 48,000 |
| 2015/03/16 | 295 | 296 | 291 | 294 | 139,000 |
| 2015/03/13 | 298 | 298 | 295 | 295 | 137,000 |
| 2015/03/12 | 293 | 296 | 293 | 295 | 68,000 |
| 2015/03/11 | 293 | 295 | 293 | 294 | 73,000 |
| 2015/03/10 | 295 | 296 | 294 | 295 | 67,000 |
| 2015/03/09 | 295 | 296 | 294 | 295 | 58,000 |
| 2015/03/06 | 297 | 297 | 296 | 297 | 46,000 |
| 2015/03/05 | 299 | 299 | 296 | 296 | 51,000 |
| 2015/03/04 | 295 | 297 | 295 | 296 | 61,000 |
| 2015/03/03 | 300 | 301 | 295 | 296 | 162,000 |
| 2015/03/02 | 296 | 302 | 296 | 299 | 190,000 |
| 2015/02/27 | 300 | 301 | 296 | 297 | 117,000 |
| 2015/02/26 | 295 | 299 | 295 | 299 | 131,000 |
| 2015/02/25 | 296 | 297 | 293 | 295 | 154,000 |
| 2015/02/24 | 296 | 297 | 295 | 295 | 96,000 |
| 2015/02/23 | 297 | 298 | 296 | 296 | 107,000 |
| 2015/02/20 | 299 | 299 | 295 | 297 | 88,000 |
| 2015/02/19 | 300 | 300 | 296 | 299 | 139,000 |
| 2015/02/18 | 301 | 301 | 297 | 298 | 144,000 |
| 2015/02/17 | 301 | 302 | 300 | 300 | 134,000 |
| 2015/02/16 | 302 | 305 | 301 | 302 | 78,000 |
| 2015/02/13 | 306 | 306 | 301 | 301 | 64,000 |
| 2015/02/12 | 305 | 306 | 302 | 302 | 79,000 |
| 2015/02/10 | 303 | 305 | 303 | 305 | 40,000 |
| 2015/02/09 | 302 | 306 | 302 | 303 | 45,000 |
| 2015/02/06 | 305 | 307 | 301 | 302 | 65,000 |
| 2015/02/05 | 311 | 311 | 304 | 304 | 54,000 |
| 2015/02/04 | 306 | 311 | 306 | 311 | 119,000 |
| 2015/02/03 | 303 | 303 | 300 | 302 | 62,000 |
| 2015/02/02 | 305 | 307 | 303 | 303 | 64,000 |
| 2015/01/30 | 315 | 315 | 308 | 310 | 65,000 |
| 2015/01/29 | 317 | 317 | 312 | 312 | 89,000 |
| 2015/01/28 | 313 | 318 | 312 | 318 | 46,000 |
| 2015/01/27 | 310 | 318 | 310 | 318 | 132,000 |
| 2015/01/26 | 306 | 316 | 306 | 311 | 59,000 |
| 2015/01/23 | 308 | 314 | 308 | 313 | 189,000 |
| 2015/01/22 | 303 | 308 | 303 | 308 | 221,000 |
| 2015/01/21 | 295 | 297 | 294 | 296 | 51,000 |
| 2015/01/20 | 295 | 300 | 292 | 300 | 53,000 |
| 2015/01/19 | 296 | 297 | 294 | 294 | 40,000 |
| 2015/01/16 | 298 | 298 | 291 | 294 | 74,000 |
| 2015/01/15 | 298 | 301 | 297 | 301 | 53,000 |
| 2015/01/14 | 307 | 307 | 298 | 298 | 99,000 |
| 2015/01/13 | 305 | 307 | 299 | 307 | 144,000 |
| 2015/01/09 | 307 | 308 | 305 | 308 | 50,000 |
| 2015/01/08 | 308 | 310 | 307 | 308 | 63,000 |
| 2015/01/07 | 312 | 314 | 307 | 307 | 85,000 |
| 2015/01/06 | 313 | 318 | 312 | 317 | 180,000 |
| 2015/01/05 | 308 | 322 | 308 | 321 | 235,000 |